美股期權
02/16 07:03 (美東)
道瓊斯44546.08-165.35-0.37%
納斯達克20026.77+81.13+0.41%
標普5006114.63-0.44-0.01%
日 周
延時15分鐘行情
序號期權名稱
增倉量最新價升跌幅中間價買價買量賣價賣量
自選模擬交易
1 VIX 250521 30.00C
2.01萬1.13+1.80%1.1351.052811.22531
2 VIX 250219 16.00C
1.94萬0.44-24.14%0.4600.42250.50500
3 VIX 250219 22.00C
1.65萬0.09-10.00%0.0900.055610.13316
4 SPXW 250221 4990.00P
1.48萬0.20-50.00%0.2500.201680.30206
5 SPXW 250307 5000.00P
1.45萬1.95-11.36%1.8001.702401.9084
6 SPX 250516 4600.00P
1.40萬10.800.00%10.80010.5014611.10159
7 VIX 250416 23.00C
1.22萬1.37+0.74%1.3701.312641.43564
8 VIX 250219 15.50P
1.09萬0.15-25.00%0.1500.102700.20292
9 SPXW 250328 5050.00P
1.05萬5.60-2.10%5.3505.104075.60146
10 SPXW 250328 5100.00P
1.05萬5.90-2.80%5.7005.503095.90211
11 SPXW 250304 5000.00P
9995.001.31-25.14%1.3001.153311.45329
12 VIX 250318 23.00C
9467.000.84+3.70%0.8400.787730.90276
13 VIX 250318 21.00C
9171.001.000.00%1.0100.952651.07266
14 SPXW 250218 5900.00P
6836.000.40-60.00%0.4000.3510.45127
15 SPXW 250218 5880.00P
6707.000.35-58.82%0.3500.301400.4021
16 SPXW 250219 5900.00P
6098.000.85-57.50%0.8250.75530.90122
17 VIX 250318 15.00P
5552.000.34-2.86%0.3550.307780.41278
18 SPXW 250219 5400.00P
5543.000.25-37.50%0.2500.201070.30120
19 VIX 250318 14.00P
5347.000.110.00%0.1250.095000.16314
20 VIX 250416 25.00C
5258.001.190.00%1.1951.1411.25570
21 VIX 250416 24.00C
5194.001.290.00%1.2701.212671.33567
22 VIX 250219 21.50C
5035.000.10-9.09%0.0900.055590.13314
23 SPX 250516 5500.00P
4588.0035.50-2.07%35.40034.908335.9083
24 SPX 250919 6000.00P
4497.00182.45-1.03%183.000182.2020183.8020
25 VIX 250318 17.00P
4459.001.46+1.39%1.4701.415001.53253
26 VIX 250318 16.00P
4290.000.82+2.50%0.8150.767580.87258
27 SPX 250919 6000.00C
4215.00430.73+1.86%424.550421.9010427.2010
28 SPX 251219 4000.00C
4000.002247.25+2.45%2246.4502237.30202255.6020
29 VIX 250416 19.00P
3903.003.07+0.66%3.1253.055523.20557
30 SPX 251219 4000.00P
3902.0029.40+2.80%29.15028.703929.6039
31 SPX 250221 5700.00P
3840.000.75-46.43%0.8000.70220.90146
32 SPXW 250219 5600.00P
3689.000.40-33.33%0.3750.30530.45393
33 SPX 250919 5000.00C
3498.001271.02+0.55%1268.4001261.30201275.5020
34 SPXW 250221 5600.00P
3458.000.70-41.67%0.7250.651030.80333
35 SPXW 250218 4950.00P
3421.000.05-50.00%0.0500.0000.10413
36 SPX 251219 5000.00C
3400.001332.60+0.21%1331.9001324.00201339.8020
37 SPXW 250221 5160.00P
3391.000.25-54.55%0.3500.30740.40153
38 VIX 250318 18.00C
3324.001.40-1.41%1.4251.362541.49254
39 SPX 251219 5000.00P
3306.0077.30+1.06%77.15076.302778.0027
40 VIX 250318 42.50C
3301.000.31+10.71%0.2850.238180.34320
41 VIX 250416 18.00P
3297.002.350.00%2.3252.285522.3710
42 VIX 250318 14.50P
3292.000.200.00%0.1950.157960.243
43 SPXW 250221 5260.00P
3274.000.35-46.15%0.4250.35780.50423
44 VIX 250318 17.00C
3251.001.65-2.37%1.6551.592531.72253
45 SPXW 250221 5700.00P
3243.000.75-50.00%0.8750.80810.95269
46 SPX 250919 5000.00P
3194.0053.70+1.13%53.00052.502553.5066
47 SPX 250221 6050.00P
3145.0010.55-24.05%9.9509.701010.2010
48 VIX 250318 16.00C
3085.002.00-2.44%2.0101.9512.07253
49 VIX 250618 30.00C
3082.001.34+4.69%1.3451.284231.41400
50 VIX 250219 18.00P
3048.002.12+2.91%2.1052.052502.16250